Indicators

Intrusion Inc (NQ: INTZ )

0.8060 -0.0040 (-0.49%)

Streaming Delayed Price Updated: 2:13 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	2.700	3.250	2.700	3.000	134,360	+0.22(+7.91%)
Mar 27, 2024	2.890	2.930	2.680	2.780	80,849	-0.27(-8.85%)
Mar 26, 2024	3.420	3.550	2.880	3.050	123,178	-0.69(-18.45%)
Mar 25, 2024	4.060	4.276	3.270	3.740	106,181	-0.84(-18.30%)
Mar 22, 2024	4.298	4.600	4.156	4.578	47,315	+0.36(+8.48%)
Mar 21, 2024	3.800	4.288	3.800	4.220	29,275	+0.47(+12.59%)
Mar 20, 2024	4.000	4.040	3.620	3.748	16,823	-0.26(-6.44%)
Mar 19, 2024	3.924	4.018	3.806	4.006	25,499	+0.05(+1.16%)
Mar 18, 2024	3.496	3.960	3.400	3.960	33,955	+0.57(+16.95%)
Mar 15, 2024	3.980	4.038	3.386	3.386	51,056	-0.53(-13.62%)
Mar 14, 2024	4.100	4.180	3.804	3.920	10,650	-0.15(-3.64%)
Mar 13, 2024	4.034	4.090	3.840	4.068	20,845	+0.17(+4.31%)
Mar 12, 2024	4.060	4.098	3.820	3.900	6,905	-0.10(-2.50%)
Mar 11, 2024	4.000	4.098	3.894	4.000	10,038	-0.02(-0.50%)
Mar 08, 2024	3.822	4.098	3.802	4.020	9,212	+0.02(+0.50%)
Mar 07, 2024	3.998	4.080	3.912	4.000	12,471	+0.03(+0.81%)
Mar 06, 2024	3.996	3.996	3.844	3.968	9,123	+0.13(+3.33%)
Mar 05, 2024	3.960	3.988	3.680	3.840	23,560	+0.00(+0.00%)
Mar 04, 2024	3.866	3.890	3.602	3.840	18,018	+0.07(+1.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.